UK markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.08-0.19 (-0.51%)
At close: 04:00PM EST
37.07 -0.01 (-0.03%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230317C000150002022-11-28 11:08AM EST15.0020.1022.1022.450.00-2115897.07%
MGM230317C000200002022-08-05 11:04AM EST20.0015.9013.6514.000.00-440.00%
MGM230317C000210002022-12-02 12:27PM EST21.0016.3416.3016.65+1.09+7.15%2175.39%
MGM230317C000230002022-11-16 10:12AM EST23.0014.7514.4514.750.00-2770.22%
MGM230317C000240002022-08-04 1:28PM EST24.0012.8010.2510.700.00--10.00%
MGM230317C000250002022-11-15 11:33AM EST25.0014.2512.6512.800.00-105964.31%
MGM230317C000260002022-12-02 12:27PM EST26.0011.6711.7512.00-0.95-7.53%2863.53%
MGM230317C000270002022-10-25 11:34AM EST27.009.159.8510.050.00-110.00%
MGM230317C000280002022-12-02 3:33PM EST28.0010.059.9510.15+3.65+57.03%13157.72%
MGM230317C000290002022-10-28 1:33PM EST29.008.658.058.250.00-55231.25%
MGM230317C000300002022-12-01 11:53AM EST30.008.278.308.45-0.24-2.82%15254.15%
MGM230317C000310002022-11-14 3:38PM EST31.008.107.507.700.00-86752.93%
MGM230317C000320002022-12-01 11:33AM EST32.006.986.756.900.00-2064951.22%
MGM230317C000330002022-12-02 9:33AM EST33.006.006.056.20+0.16+2.74%34650.27%
MGM230317C000340002022-12-02 10:03AM EST34.005.355.355.50+1.05+24.42%221349.85%
MGM230317C000350002022-12-01 11:53AM EST35.004.914.704.850.00-1085648.58%
MGM230317C000360002022-12-02 11:20AM EST36.004.284.104.20-0.02-0.47%129246.83%
MGM230317C000370002022-12-02 10:45AM EST37.003.793.553.65+0.54+16.62%640645.87%
MGM230317C000380002022-12-02 12:22PM EST38.003.103.053.15+0.15+5.08%31,36345.02%
MGM230317C000390002022-12-02 9:57AM EST39.002.642.632.69-0.11-4.00%168644.14%
MGM230317C000400002022-12-02 1:36PM EST40.002.152.222.28-0.18-7.73%31,92243.38%
MGM230317C000410002022-11-30 2:42PM EST41.001.741.861.930.00-631042.85%
MGM230317C000420002022-12-01 2:17PM EST42.001.631.551.620.00-2042842.31%
MGM230317C000430002022-12-02 1:25PM EST43.001.251.281.38-0.13-9.42%229042.26%
MGM230317C000440002022-12-01 11:21AM EST44.001.161.031.100.00-223041.11%
MGM230317C000450002022-12-02 1:25PM EST45.000.850.850.91-0.06-6.59%221540.82%
MGM230317C000470002022-12-02 11:55AM EST47.000.610.550.60-0.01-1.61%3414540.04%
MGM230317C000500002022-11-30 3:54PM EST50.000.300.260.320.00-340539.55%
MGM230317C000550002022-12-02 2:52PM EST55.000.090.090.10+0.03+50.00%20010038.67%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230317P000150002022-11-30 11:32AM EST15.000.030.000.180.00-156484.96%
MGM230317P000200002022-12-02 2:40PM EST20.000.100.070.12-0.02-16.67%20014160.74%
MGM230317P000210002022-12-02 2:41PM EST21.000.120.070.18-0.03-20.00%2001459.18%
MGM230317P000220002022-12-02 12:09PM EST22.000.170.130.17-0.06-26.09%13,33356.84%
MGM230317P000230002022-11-21 9:30AM EST23.000.310.100.260.00-51,89554.69%
MGM230317P000240002022-12-02 12:10PM EST24.000.230.230.30-0.15-39.47%113654.98%
MGM230317P000250002022-12-01 11:21AM EST25.000.320.290.340.00-410452.83%
MGM230317P000260002022-11-28 10:15AM EST26.000.640.380.410.00-2210651.56%
MGM230317P000270002022-12-02 1:18PM EST27.000.500.480.51-0.33-39.76%1020150.39%
MGM230317P000280002022-11-30 11:11AM EST28.000.830.590.630.00-160949.66%
MGM230317P000290002022-11-28 11:47AM EST29.001.240.720.770.00-820348.39%
MGM230317P000300002022-12-02 12:53PM EST30.000.950.890.94-0.25-20.83%172547.31%
MGM230317P000310002022-12-01 11:21AM EST31.001.131.091.140.00-423346.24%
MGM230317P000320002022-12-01 12:12PM EST32.001.341.321.370.00-120145.17%
MGM230317P000330002022-11-29 2:55PM EST33.002.201.591.630.00-2018844.02%
MGM230317P000340002022-12-02 1:34PM EST34.002.001.891.94+0.09+4.71%6895443.07%
MGM230317P000350002022-12-02 10:28AM EST35.002.262.232.28-0.14-5.83%6029441.97%
MGM230317P000360002022-11-30 2:44PM EST36.003.052.622.660.00-49340.85%
MGM230317P000370002022-12-01 10:04AM EST37.003.053.003.100.00-134639.89%
MGM230317P000380002022-12-02 11:20AM EST38.003.573.503.60-1.23-25.63%115439.09%
MGM230317P000390002022-11-18 3:33PM EST39.004.854.054.150.00-341038.31%
MGM230317P000400002022-12-01 9:55AM EST40.004.604.654.750.00-36137.53%
MGM230317P000410002022-10-27 10:17AM EST41.007.506.356.500.00-3050.44%
MGM230317P000420002022-11-28 10:00AM EST42.007.685.956.100.00-22136.04%
MGM230317P000430002022-09-21 9:24AM EST43.0010.4510.3010.600.00-1684.13%
MGM230317P000440002022-11-14 11:11AM EST44.007.857.457.700.00-52235.84%
MGM230317P000450002022-11-09 3:59PM EST45.0011.708.308.550.00-83935.77%
MGM230317P000470002022-11-18 3:39PM EST47.0010.6510.0510.300.00-2635.06%